2,158$
-0,80%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,10 | 2,17 | 2,08 | 2,16 | -0,69% | 809.747,00 |
| 15.05.2025 | 2,19 | 2,20 | 2,05 | 2,18 | 0,23% | 518.749,00 |
| 14.05.2025 | 2,09 | 2,18 | 1,99 | 2,17 | 4,33% | 1.104.177,00 |
| 13.05.2025 | 2,22 | 2,26 | 2,08 | 2,08 | -5,88% | 1.317.725,00 |
| 12.05.2025 | 2,28 | 2,31 | 2,16 | 2,21 | 1,38% | 1.161.025,00 |
| 09.05.2025 | 2,17 | 2,30 | 2,14 | 2,18 | 0,93% | 1.093.390,00 |
| 08.05.2025 | 2,03 | 2,17 | 1,93 | 2,16 | 7,46% | 1.665.290,00 |
| 07.05.2025 | 2,17 | 2,17 | 1,90 | 2,01 | -4,29% | 2.248.584,00 |
| 06.05.2025 | 2,42 | 2,43 | 2,02 | 2,10 | -22,22% | 4.566.499,00 |
| 05.05.2025 | 2,80 | 2,82 | 2,67 | 2,70 | -3,91% | 1.114.133,00 |
| 02.05.2025 | 2,71 | 2,89 | 2,65 | 2,81 | 3,69% | 894.973,00 |
| 01.05.2025 | 2,67 | 2,74 | 2,38 | 2,71 | 2,26% | 1.718.778,00 |
| 30.04.2025 | 2,68 | 2,70 | 2,57 | 2,65 | -1,49% | 750.277,00 |
| 29.04.2025 | 2,76 | 2,77 | 2,63 | 2,69 | -2,54% | 997.651,00 |
| 28.04.2025 | 2,67 | 2,82 | 2,61 | 2,76 | 3,76% | 911.043,00 |
| 25.04.2025 | 2,78 | 2,80 | 2,58 | 2,66 | 0,38% | 1.376.223,00 |
| 24.04.2025 | 2,44 | 2,67 | 2,38 | 2,65 | 9,50% | 1.170.137,00 |
| 23.04.2025 | 2,39 | 2,53 | 2,36 | 2,42 | 4,31% | 1.060.276,00 |
| 22.04.2025 | 2,26 | 2,40 | 2,25 | 2,32 | 3,57% | 1.123.898,00 |
| 21.04.2025 | 2,16 | 2,36 | 2,13 | 2,24 | 2,28% | 1.116.476,00 |
| 17.04.2025 | 2,03 | 2,23 | 2,03 | 2,19 | 8,96% | 1.882.474,00 |
| 16.04.2025 | 2,19 | 2,23 | 1,99 | 2,01 | -8,64% | 1.367.420,00 |
| 15.04.2025 | 2,12 | 2,36 | 2,09 | 2,20 | 3,77% | 2.208.692,00 |
| 14.04.2025 | 1,94 | 2,18 | 1,94 | 2,12 | 10,99% | 2.120.432,00 |
| 11.04.2025 | 1,88 | 1,94 | 1,79 | 1,91 | 0,79% | 1.719.560,00 |
| 10.04.2025 | 1,91 | 1,96 | 1,80 | 1,90 | -2,07% | 1.597.170,00 |
| 09.04.2025 | 1,83 | 2,03 | 1,72 | 1,94 | 0,78% | 2.862.981,00 |
| 08.04.2025 | 2,05 | 2,32 | 1,87 | 1,92 | -1,54% | 3.758.531,00 |
| 07.04.2025 | 1,80 | 1,99 | 1,60 | 1,95 | 3,17% | 4.635.261,00 |
| 04.04.2025 | 1,40 | 2,00 | 1,38 | 1,89 | 33,10% | 13.065.474,00 |
| 03.04.2025 | 1,45 | 1,78 | 1,18 | 1,42 | -73,33% | 22.268.928,00 |
| 02.04.2025 | 5,40 | 5,88 | 5,22 | 5,33 | -2,74% | 2.152.886,00 |
| 01.04.2025 | 5,80 | 5,91 | 5,04 | 5,48 | -4,78% | 2.209.583,00 |
| 31.03.2025 | 6,53 | 6,55 | 5,62 | 5,75 | -13,79% | 2.968.137,00 |
| 28.03.2025 | 6,25 | 6,73 | 6,15 | 6,67 | 6,55% | 1.144.362,00 |
| 27.03.2025 | 6,31 | 6,59 | 6,20 | 6,26 | -0,63% | 1.440.488,00 |
| 26.03.2025 | 6,66 | 6,67 | 6,26 | 6,30 | -5,69% | 781.014,00 |
| 25.03.2025 | 6,61 | 6,81 | 6,49 | 6,68 | 1,06% | 799.881,00 |
| 24.03.2025 | 6,61 | 6,80 | 6,30 | 6,61 | 0,46% | 622.457,00 |
| 21.03.2025 | 6,62 | 6,78 | 6,52 | 6,58 | -2,08% | 675.335,00 |
| 20.03.2025 | 6,50 | 6,87 | 6,44 | 6,72 | 2,13% | 460.775,00 |
| 19.03.2025 | 6,69 | 6,69 | 6,22 | 6,58 | -1,28% | 523.402,00 |
| 18.03.2025 | 6,32 | 6,86 | 6,27 | 6,67 | 5,63% | 678.559,00 |
| 17.03.2025 | 6,99 | 7,01 | 6,16 | 6,31 | -8,68% | 990.936,00 |
| 14.03.2025 | 6,83 | 7,08 | 6,81 | 6,91 | 1,47% | 581.828,00 |
| 13.03.2025 | 6,90 | 7,14 | 6,79 | 6,81 | -2,44% | 754.547,00 |
| 12.03.2025 | 7,00 | 7,20 | 6,79 | 6,98 | 0,87% | 639.914,00 |
| 11.03.2025 | 6,66 | 6,96 | 6,58 | 6,92 | 4,53% | 643.886,00 |
| 10.03.2025 | 6,31 | 6,66 | 6,18 | 6,62 | 4,25% | 747.124,00 |
| 07.03.2025 | 6,28 | 6,61 | 6,18 | 6,35 | 0,95% | 569.237,00 |
| 06.03.2025 | 5,99 | 6,35 | 5,99 | 6,29 | 2,28% | 480.404,00 |
| 05.03.2025 | 6,19 | 6,29 | 5,85 | 6,15 | -0,32% | 521.223,00 |
| 04.03.2025 | 5,92 | 6,39 | 5,63 | 6,17 | 1,82% | 902.737,00 |
| 03.03.2025 | 5,24 | 6,52 | 5,24 | 6,06 | 18,59% | 1.407.855,00 |
| 28.02.2025 | 6,29 | 6,34 | 4,78 | 5,11 | -19,40% | 1.825.292,00 |
| 27.02.2025 | 6,59 | 6,69 | 6,15 | 6,34 | -3,79% | 529.966,00 |
| 26.02.2025 | 6,52 | 6,72 | 6,41 | 6,59 | 1,23% | 253.424,00 |
| 25.02.2025 | 6,51 | 6,59 | 6,30 | 6,51 | 0,00% | 500.481,00 |
| 24.02.2025 | 6,73 | 6,73 | 6,48 | 6,51 | -2,69% | 462.885,00 |
| 21.02.2025 | 6,83 | 6,83 | 6,61 | 6,69 | -0,45% | 370.460,00 |
| 20.02.2025 | 6,78 | 6,82 | 6,59 | 6,72 | -0,88% | 266.980,00 |
| 19.02.2025 | 6,59 | 6,84 | 6,49 | 6,78 | 2,57% | 362.457,00 |
| 18.02.2025 | 6,55 | 6,92 | 6,52 | 6,61 | 0,89% | 570.809,00 |
| 17.02.2025 | 6,55 | 6,55 | 6,54 | 6,55 | 0,95% | - |
| 14.02.2025 | 6,50 | 6,61 | 6,44 | 6,49 | 0,31% | 345.308,00 |
| 13.02.2025 | 6,06 | 6,48 | 5,91 | 6,47 | 7,39% | 439.337,00 |
| 12.02.2025 | 5,81 | 6,08 | 5,81 | 6,03 | 1,52% | 246.794,00 |
| 11.02.2025 | 5,95 | 5,99 | 5,73 | 5,94 | -0,92% | 340.401,00 |
| 10.02.2025 | 5,97 | 6,19 | 5,90 | 5,99 | 1,01% | 401.086,00 |
| 07.02.2025 | 6,00 | 6,07 | 5,79 | 5,93 | -1,17% | 408.751,00 |
| 06.02.2025 | 5,73 | 6,15 | 5,71 | 6,00 | 5,08% | 606.144,00 |
| 05.02.2025 | 5,38 | 5,72 | 5,30 | 5,71 | 6,73% | 367.769,00 |
| 04.02.2025 | 5,15 | 5,38 | 5,15 | 5,35 | 3,48% | 190.963,00 |
| 03.02.2025 | 5,06 | 5,30 | 5,03 | 5,17 | -1,34% | 212.243,00 |
| 31.01.2025 | 5,39 | 5,59 | 5,22 | 5,24 | -2,96% | 325.410,00 |
| 30.01.2025 | 5,26 | 5,53 | 5,25 | 5,40 | 4,25% | 285.619,00 |
| 29.01.2025 | 5,17 | 5,30 | 5,04 | 5,18 | -0,96% | 286.430,00 |
| 28.01.2025 | 5,04 | 5,30 | 4,95 | 5,23 | 3,98% | 271.274,00 |
| 27.01.2025 | 5,09 | 5,21 | 4,98 | 5,03 | -1,76% | 359.642,00 |
| 24.01.2025 | 4,99 | 5,15 | 4,94 | 5,12 | 1,79% | 391.996,00 |
| 23.01.2025 | 4,99 | 5,09 | 4,89 | 5,03 | 0,00% | 256.218,00 |
| 22.01.2025 | 4,88 | 5,10 | 4,84 | 5,03 | 2,86% | 313.197,00 |
| 21.01.2025 | 4,89 | 4,93 | 4,75 | 4,89 | 1,03% | 309.106,00 |
| 17.01.2025 | 4,82 | 4,89 | 4,74 | 4,84 | 1,26% | 274.810,00 |
| 16.01.2025 | 5,02 | 5,02 | 4,76 | 4,78 | -4,88% | 285.092,00 |
| 15.01.2025 | 4,80 | 5,05 | 4,76 | 5,03 | 6,91% | 362.146,00 |
| 14.01.2025 | 4,80 | 4,87 | 4,67 | 4,70 | -1,47% | 306.194,00 |
| 13.01.2025 | 4,90 | 4,93 | 4,66 | 4,77 | -3,44% | 361.050,00 |
| 10.01.2025 | 5,01 | 5,05 | 4,88 | 4,94 | -3,33% | 503.350,00 |
| 08.01.2025 | 5,10 | 5,22 | 4,95 | 5,11 | 0,00% | 285.178,00 |
| 07.01.2025 | 5,27 | 5,36 | 5,07 | 5,11 | -3,04% | 387.605,00 |
| 06.01.2025 | 5,50 | 5,51 | 5,27 | 5,27 | -3,30% | 365.290,00 |
| 03.01.2025 | 5,23 | 5,58 | 5,23 | 5,45 | 4,41% | 429.463,00 |
| 02.01.2025 | 5,06 | 5,29 | 5,01 | 5,22 | 4,61% | 463.474,00 |
| 31.12.2024 | 5,08 | 5,16 | 4,86 | 4,99 | -0,60% | 1.143.282,00 |
| 30.12.2024 | 4,92 | 5,11 | 4,77 | 5,02 | 1,62% | 524.948,00 |
| 27.12.2024 | 5,10 | 5,24 | 4,83 | 4,94 | -1,59% | 362.371,00 |
| 26.12.2024 | 4,77 | 5,07 | 4,69 | 5,02 | 5,57% | 437.338,00 |
| 24.12.2024 | 4,74 | 4,83 | 4,67 | 4,76 | -0,73% | 199.281,00 |
| 23.12.2024 | 4,86 | 4,86 | 4,70 | 4,79 | -1,84% | 219.376,00 |